KissMeData/005010/min/candle-20240619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,184400,40163534420,4675,4675,4675,4675,22415
20240619,184300,40163534420,4675,4675,4675,4675,0
20240619,184200,40163534420,4675,4675,4675,4675,0
20240619,184100,40163534420,4675,4675,4675,4675,0
20240619,184000,40163534420,4675,4675,4675,4675,0
20240619,183900,40163534420,4675,4675,4675,4675,0
20240619,183800,40163534420,4675,4675,4675,4675,0
20240619,183700,40163534420,4675,4675,4675,4675,0
20240619,183600,40163534420,4675,4675,4675,4675,0
20240619,183500,40163534420,4675,4675,4675,4675,0
20240619,183400,40163534420,4675,4675,4675,4675,0
20240619,183300,40163534420,4675,4675,4675,4675,0
20240619,183200,40163534420,4675,4675,4675,4675,0
20240619,183100,40163534420,4675,4675,4675,4675,0
20240619,183000,40163534420,4675,4675,4675,4675,0
20240619,182900,40163534420,4675,4675,4675,4675,0
20240619,182800,40163534420,4675,4675,4675,4675,0
20240619,182700,40163534420,4675,4675,4675,4675,0
20240619,182600,40163534420,4675,4675,4675,4675,0
20240619,182500,40163534420,4675,4675,4675,4675,0
20240619,182400,40163534420,4675,4675,4675,4675,0
20240619,182300,40163534420,4675,4675,4675,4675,0
20240619,182200,40163534420,4675,4675,4675,4675,0
20240619,182100,40163534420,4675,4675,4675,4675,0
20240619,182000,40163534420,4675,4675,4675,4675,0
20240619,181900,40163534420,4675,4675,4675,4675,0
20240619,181800,40163534420,4675,4675,4675,4675,0
20240619,181700,40163534420,4675,4675,4675,4675,0
20240619,181600,40163534420,4675,4675,4675,4675,0
20240619,181500,40163534420,4675,4675,4675,4675,0
20240619,181400,40163534420,4675,4675,4675,4675,22415
20240619,181300,40163534420,4675,4675,4675,4675,0
20240619,181200,40163534420,4675,4675,4675,4675,0
20240619,181100,40163534420,4675,4675,4675,4675,0
20240619,181000,40163534420,4675,4675,4675,4675,0
20240619,180900,40163534420,4675,4675,4675,4675,0
20240619,180800,40163534420,4675,4675,4675,4675,0
20240619,180700,40163534420,4675,4675,4675,4675,0
20240619,180600,40163534420,4675,4675,4675,4675,0
20240619,180500,40163534420,4675,4675,4675,4675,0
20240619,180400,40163534420,4675,4675,4675,4675,0
20240619,180300,40163534420,4675,4675,4675,4675,0
20240619,180200,40163534420,4675,4675,4675,4675,0
20240619,180100,40163534420,4675,4675,4675,4675,0
20240619,180000,40163534420,4675,4675,4675,4675,0
20240619,175900,40163534420,4675,4675,4675,4675,0
20240619,175800,40163534420,4675,4675,4675,4675,0
20240619,175700,40163534420,4675,4675,4675,4675,0
20240619,175600,40163534420,4675,4675,4675,4675,0
20240619,175500,40163534420,4675,4675,4675,4675,0
20240619,175400,40163534420,4675,4675,4675,4675,0
20240619,175300,40163534420,4675,4675,4675,4675,0
20240619,175200,40163534420,4675,4675,4675,4675,0
20240619,175100,40163534420,4675,4675,4675,4675,0
20240619,175000,40163534420,4675,4675,4675,4675,0
20240619,174900,40163534420,4675,4675,4675,4675,0
20240619,174800,40163534420,4675,4675,4675,4675,0
20240619,174700,40163534420,4675,4675,4675,4675,0
20240619,174600,40163534420,4675,4675,4675,4675,0
20240619,174500,40163534420,4675,4675,4675,4675,0
20240619,174400,40163534420,4675,4675,4675,4675,22415
20240619,174300,40163534420,4675,4675,4675,4675,0
20240619,174200,40163534420,4675,4675,4675,4675,0
20240619,174100,40163534420,4675,4675,4675,4675,0
20240619,174000,40163534420,4675,4675,4675,4675,0
20240619,173900,40163534420,4675,4675,4675,4675,0
20240619,173800,40163534420,4675,4675,4675,4675,0
20240619,173700,40163534420,4675,4675,4675,4675,0
20240619,173600,40163534420,4675,4675,4675,4675,0
20240619,173500,40163534420,4675,4675,4675,4675,0
20240619,173400,40163534420,4675,4675,4675,4675,0
20240619,173300,40163534420,4675,4675,4675,4675,0
20240619,173200,40163534420,4675,4675,4675,4675,0
20240619,173100,40163534420,4675,4675,4675,4675,0
20240619,173000,40163534420,4675,4675,4675,4675,0
20240619,172900,40163534420,4675,4675,4675,4675,0
20240619,172800,40163534420,4675,4675,4675,4675,0
20240619,172700,40163534420,4675,4675,4675,4675,0
20240619,172600,40163534420,4675,4675,4675,4675,0
20240619,172500,40163534420,4675,4675,4675,4675,0
20240619,172400,40163534420,4675,4675,4675,4675,0
20240619,172300,40163534420,4675,4675,4675,4675,0
20240619,172200,40163534420,4675,4675,4675,4675,0
20240619,172100,40163534420,4675,4675,4675,4675,0
20240619,172000,40163534420,4675,4675,4675,4675,0
20240619,171900,40163534420,4675,4675,4675,4675,0
20240619,171800,40163534420,4675,4675,4675,4675,0
20240619,171700,40163534420,4675,4675,4675,4675,0
20240619,171600,40163534420,4675,4675,4675,4675,0
20240619,171500,40163534420,4675,4675,4675,4675,0
20240619,171400,40163534420,4675,4675,4675,4675,22415
20240619,171300,40163534420,4675,4675,4675,4675,0
20240619,171200,40163534420,4675,4675,4675,4675,0
20240619,171100,40163534420,4675,4675,4675,4675,0
20240619,171000,40163534420,4675,4675,4675,4675,0
20240619,170900,40163534420,4675,4675,4675,4675,0
20240619,170800,40163534420,4675,4675,4675,4675,0
20240619,170700,40163534420,4675,4675,4675,4675,0
20240619,170600,40163534420,4675,4675,4675,4675,0
20240619,170500,40163534420,4675,4675,4675,4675,0
20240619,170400,40163534420,4675,4675,4675,4675,0
20240619,170300,40163534420,4675,4675,4675,4675,0
20240619,170200,40163534420,4675,4675,4675,4675,0
20240619,170100,40163534420,4675,4675,4675,4675,0
20240619,170000,40163534420,4675,4675,4675,4675,0
20240619,165900,40163534420,4675,4675,4675,4675,0
20240619,165800,40163534420,4675,4675,4675,4675,0
20240619,165700,40163534420,4675,4675,4675,4675,0
20240619,165600,40163534420,4675,4675,4675,4675,0
20240619,165500,40163534420,4675,4675,4675,4675,0
20240619,165400,40163534420,4675,4675,4675,4675,0
20240619,165300,40163534420,4675,4675,4675,4675,0
20240619,165200,40163534420,4675,4675,4675,4675,0
20240619,165100,40163534420,4675,4675,4675,4675,0
20240619,165000,40163534420,4675,4675,4675,4675,0
20240619,164900,40163534420,4675,4675,4675,4675,0
20240619,164800,40163534420,4675,4675,4675,4675,0
20240619,164700,40163534420,4675,4675,4675,4675,0
20240619,164600,40163534420,4675,4675,4675,4675,0
20240619,164500,40163534420,4675,4675,4675,4675,0
20240619,164400,40163534420,4675,4675,4675,4675,22415
20240619,164300,40163534420,4675,4675,4675,4675,0
20240619,164200,40163534420,4675,4675,4675,4675,0
20240619,164100,40163534420,4675,4675,4675,4675,0
20240619,164000,40163534420,4675,4675,4675,4675,0
20240619,163900,40163534420,4675,4675,4675,4675,0
20240619,163800,40163534420,4675,4675,4675,4675,0
20240619,163700,40163534420,4675,4675,4675,4675,0
20240619,163600,40163534420,4675,4675,4675,4675,0
20240619,163500,40163534420,4675,4675,4675,4675,0
20240619,163400,40163534420,4675,4675,4675,4675,0
20240619,163300,40163534420,4675,4675,4675,4675,0
20240619,163200,40163534420,4675,4675,4675,4675,0
20240619,163100,40163534420,4675,4675,4675,4675,0
20240619,163000,40163534420,4675,4675,4675,4675,0
20240619,162900,40163534420,4675,4675,4675,4675,0
20240619,162800,40163534420,4675,4675,4675,4675,0
20240619,162700,40163534420,4675,4675,4675,4675,0
20240619,162600,40163534420,4675,4675,4675,4675,0
20240619,162500,40163534420,4675,4675,4675,4675,0
20240619,162400,40163534420,4675,4675,4675,4675,0
20240619,162300,40163534420,4675,4675,4675,4675,0
20240619,162200,40163534420,4675,4675,4675,4675,0
20240619,162100,40163534420,4675,4675,4675,4675,0
20240619,162000,40163534420,4675,4675,4675,4675,0
20240619,161900,40163534420,4675,4675,4675,4675,0
20240619,161800,40163534420,4675,4675,4675,4675,0
20240619,161700,40163534420,4675,4675,4675,4675,0
20240619,161600,40163534420,4675,4675,4675,4675,0
20240619,161500,40163534420,4675,4675,4675,4675,0
20240619,161400,40163534420,4675,4675,4675,4675,22415
20240619,161300,40163534420,4675,4675,4675,4675,0
20240619,161200,40163534420,4675,4675,4675,4675,0
20240619,161100,40163534420,4675,4675,4675,4675,0
20240619,161000,40163534420,4675,4675,4675,4675,0
20240619,160900,40163534420,4675,4675,4675,4675,0
20240619,160800,40163534420,4675,4675,4675,4675,0
20240619,160700,40163534420,4675,4675,4675,4675,0
20240619,160600,40163534420,4675,4675,4675,4675,0
20240619,160500,40163534420,4675,4675,4675,4675,0
20240619,160400,40163534420,4675,4675,4675,4675,0
20240619,160300,40163534420,4675,4675,4675,4675,0
20240619,160200,40163534420,4675,4675,4675,4675,0
20240619,160100,40163534420,4675,4675,4675,4675,0
20240619,160000,40163534420,4675,4675,4675,4675,0
20240619,155900,40163534420,4675,4675,4675,4675,0
20240619,155800,40163534420,4675,4675,4675,4675,0
20240619,155700,40163534420,4675,4675,4675,4675,0
20240619,155600,40163534420,4675,4675,4675,4675,0
20240619,155500,40163534420,4675,4675,4675,4675,0
20240619,155400,40163534420,4675,4675,4675,4675,0
20240619,155300,40163534420,4675,4675,4675,4675,0
20240619,155200,40163534420,4675,4675,4675,4675,0
20240619,155100,40163534420,4675,4675,4675,4675,0
20240619,155000,40163534420,4675,4675,4675,4675,0
20240619,154900,40163534420,4675,4675,4675,4675,0
20240619,154800,40163534420,4675,4675,4675,4675,0
20240619,154700,40163534420,4675,4675,4675,4675,0
20240619,154600,40163534420,4675,4675,4675,4675,0
20240619,154500,40163534420,4675,4675,4675,4675,0
20240619,154400,40163534420,4675,4675,4675,4675,22415
20240619,154300,40163534420,4675,4675,4675,4675,0
20240619,154200,40163534420,4675,4675,4675,4675,0
20240619,154100,40163534420,4675,4675,4675,4675,0
20240619,154000,40163534420,4675,4675,4675,4675,0
20240619,153900,40163534420,4675,4675,4675,4675,0
20240619,153800,40163534420,4675,4675,4675,4675,0
20240619,153700,40163534420,4675,4675,4675,4675,0
20240619,153600,40163534420,4675,4675,4675,4675,0
20240619,153500,40163534420,4675,4675,4675,4675,0
20240619,153400,40163534420,4675,4675,4675,4675,0
20240619,153300,40163534420,4675,4675,4675,4675,0
20240619,153200,40163534420,4675,4675,4675,4675,0
20240619,153100,40163534420,4675,4675,4675,4675,0
20240619,153000,40163534420,4675,4675,4675,4675,22415
20240619,152900,40058744295,4680,4680,4680,4680,0
20240619,152800,40058744295,4680,4680,4680,4680,0
20240619,152700,40058744295,4680,4680,4680,4680,0
20240619,152600,40058744295,4680,4680,4680,4680,0
20240619,152500,40058744295,4680,4680,4680,4680,0
20240619,152400,40058744295,4680,4680,4680,4680,0
20240619,152300,40058744295,4680,4680,4680,4680,0
20240619,152200,40058744295,4680,4680,4680,4680,0
20240619,152100,40058744295,4680,4680,4680,4680,0
20240619,152000,40058744295,4680,4680,4680,4680,0
20240619,151900,40058744295,4680,4680,4685,4675,13533
20240619,151800,39995443795,4680,4680,4680,4670,4176
20240619,151700,39975913045,4680,4675,4680,4675,4327
20240619,151600,39955674915,4675,4670,4680,4670,1280
20240619,151500,39949693925,4680,4675,4680,4665,4971
20240619,151400,39926474300,4680,4675,4680,4670,8191
20240619,151300,39888207350,4685,4680,4685,4675,3482
20240619,151200,39871927675,4680,4680,4685,4675,4031
20240619,151100,39853070440,4680,4680,4685,4680,2353
20240619,151000,39842055655,4680,4675,4680,4670,6961
20240619,150900,39809494020,4675,4670,4675,4665,795
20240619,150800,39805781165,4665,4675,4675,4665,7441
20240619,150700,39771044545,4675,4675,4680,4675,3298
20240619,150600,39755625330,4680,4675,4680,4675,396
20240619,150500,39753774025,4680,4675,4680,4670,2339
20240619,150400,39742838575,4680,4675,4680,4675,2402
20240619,150300,39731607685,4680,4670,4680,4665,11140
20240619,150200,39679570040,4670,4675,4680,4670,10918
20240619,150100,39628547430,4680,4675,4680,4670,3676
20240619,150000,39611361525,4675,4680,4680,4670,5585
20240619,145900,39585251850,4680,4680,4680,4675,5613
20240619,145800,39559006130,4685,4680,4685,4680,1475
20240619,145700,39552103080,4680,4680,4685,4680,938
20240619,145600,39547713235,4680,4680,4685,4675,1159
20240619,145500,39542290110,4680,4675,4680,4675,3632
20240619,145400,39525305415,4680,4685,4685,4675,3587
20240619,145300,39508517910,4680,4680,4680,4675,7655
20240619,145200,39472700155,4680,4690,4690,4680,1104
20240619,145100,39467532285,4685,4690,4690,4685,136
20240619,145000,39466894525,4695,4690,4695,4690,1395
20240619,144900,39460346910,4695,4690,4695,4690,1130
20240619,144800,39455047120,4690,4695,4695,4675,2754
20240619,144700,39442127310,4690,4695,4700,4690,1919
20240619,144600,39433119710,4695,4695,4695,4690,2990
20240619,144500,39419091055,4700,4690,4700,4690,2153
20240619,144400,39408988860,4695,4695,4695,4690,1464
20240619,144300,39402121530,4700,4675,4700,4675,11303
20240619,144200,39349140765,4675,4670,4675,4665,1728
20240619,144100,39341070835,4670,4670,4670,4665,3426
20240619,144000,39325082585,4665,4670,4675,4665,3893
20240619,143900,39306916965,4670,4665,4670,4665,8050
20240619,143800,39269344705,4670,4675,4680,4670,7221
20240619,143700,39235614975,4680,4685,4685,4670,17210
20240619,143600,39155213120,4685,4690,4690,4680,772
20240619,143500,39151599550,4680,4690,4690,4675,2595
20240619,143400,39139451300,4690,4685,4690,4685,9384
20240619,143300,39095487165,4685,4690,4690,4685,1868
20240619,143200,39086733345,4690,4685,4690,4675,2290
20240619,143100,39076010975,4690,4690,4690,4690,1057
20240619,143000,39071053645,4690,4680,4690,4675,10637
20240619,142900,39021313415,4680,4675,4680,4670,1692
20240619,142800,39013403330,4675,4680,4680,4675,5819
20240619,142700,38986196400,4680,4690,4690,4680,4514
20240619,142600,38965065310,4690,4690,4690,4685,195
20240619,142500,38964150915,4690,4680,4690,4680,6427
20240619,142400,38934030010,4675,4680,4680,4675,10294
20240619,142300,38885897440,4675,4680,4680,4675,3710
20240619,142200,38868544640,4675,4675,4685,4675,2398
20240619,142100,38857333845,4670,4675,4685,4670,3557
20240619,142000,38840708475,4685,4685,4685,4675,1404
20240619,141900,38834144345,4670,4685,4685,4670,10787
20240619,141800,38783728190,4690,4690,4690,4680,1710
20240619,141700,38775717035,4680,4680,4690,4675,10006
20240619,141600,38728913465,4680,4700,4700,4680,6317
20240619,141500,38699318825,4700,4695,4705,4685,2073
20240619,141400,38689587630,4700,4695,4700,4690,886
20240619,141300,38685427645,4695,4685,4695,4680,3249
20240619,141200,38670210875,4685,4680,4685,4670,9122
20240619,141100,38627570235,4675,4675,4680,4670,3557
20240619,141000,38610936995,4680,4680,4685,4680,6368
20240619,140900,38581121535,4680,4680,4685,4670,13495
20240619,140800,38518011525,4680,4685,4685,4680,6182
20240619,140700,38489068080,4680,4690,4690,4680,14332
20240619,140600,38421976200,4695,4690,4695,4685,4759
20240619,140500,38399673165,4690,4690,4690,4685,4386
20240619,140400,38379112225,4690,4685,4695,4685,4273
20240619,140300,38359082030,4685,4705,4710,4685,13198
20240619,140200,38297144620,4700,4690,4705,4690,3426
20240619,140100,38281052455,4690,4710,4710,4690,9051
20240619,140000,38238506045,4705,4705,4710,4700,2718
20240619,135900,38225717965,4700,4705,4705,4700,922
20240619,135800,38221380390,4705,4700,4705,4700,3115
20240619,135700,38206728305,4700,4690,4700,4690,3058
20240619,135600,38192372085,4690,4690,4695,4685,5063
20240619,135500,38168629795,4690,4690,4695,4690,8606
20240619,135400,38128267645,4695,4700,4700,4695,1488
20240619,135300,38121280315,4700,4700,4700,4700,560
20240619,135200,38118648315,4700,4700,4710,4700,4294
20240619,135100,38098455905,4700,4700,4705,4695,2585
20240619,135000,38086305685,4700,4695,4700,4695,4565
20240619,134900,38064867480,4695,4700,4700,4690,6802
20240619,134800,38032921250,4700,4695,4705,4690,7282
20240619,134700,37998690985,4695,4690,4700,4690,3634
20240619,134600,37981629920,4690,4695,4695,4690,5493
20240619,134500,37955864670,4695,4695,4700,4695,4224
20240619,134400,37936032455,4700,4700,4700,4695,1873
20240619,134300,37927235895,4700,4695,4700,4680,10221
20240619,134200,37879279475,4695,4695,4710,4695,12011
20240619,134100,37822821355,4695,4700,4705,4685,23050
20240619,134000,37714649600,4695,4705,4710,4695,20674
20240619,133900,37617452015,4700,4655,4700,4640,45872
20240619,133800,37402896720,4655,4655,4690,4605,193392
20240619,133700,36506607075,4685,4675,4710,4630,108087
20240619,133600,36003259655,4685,4715,4725,4635,88035
20240619,133500,35591616955,4715,4705,4720,4700,6869
20240619,133400,35559280520,4705,4740,4740,4650,140582
20240619,133300,34900749570,4740,4725,4740,4720,4152
20240619,133200,34881105400,4725,4740,4740,4690,34150
20240619,133100,34720076130,4740,4745,4745,4740,6889
20240619,133000,34687402200,4740,4750,4750,4730,6876
20240619,132900,34654814995,4730,4745,4750,4695,80687
20240619,132800,34274138415,4745,4740,4745,4740,1159
20240619,132700,34268638975,4740,4740,4745,4735,8955
20240619,132600,34226191705,4740,4740,4745,4735,13713
20240619,132500,34161217205,4740,4745,4745,4740,3292
20240619,132400,34145611025,4745,4745,4745,4745,2273
20240619,132300,34134825640,4745,4745,4745,4740,3456
20240619,132200,34118429755,4745,4755,4760,4745,5473
20240619,132100,34092440255,4760,4745,4760,4740,3183
20240619,132000,34077323935,4745,4735,4745,4735,7980
20240619,131900,34039497235,4735,4750,4750,4735,45694
20240619,131800,33822827450,4750,4750,4760,4750,4440
20240619,131700,33801733985,4760,4745,4760,4745,6555
20240619,131600,33770594775,4750,4750,4765,4745,20660
20240619,131500,33672468155,4750,4760,4765,4750,9645
20240619,131400,33626611255,4760,4760,4760,4740,22076
20240619,131300,33521851530,4740,4765,4770,4740,14691
20240619,131200,33452021805,4755,4750,4755,4750,3800
20240619,131100,33433960055,4750,4755,4760,4750,6422
20240619,131000,33403445275,4760,4765,4775,4760,6204
20240619,130900,33373877420,4765,4775,4780,4755,4290
20240619,130800,33353424915,4780,4760,4785,4760,6331
20240619,130700,33323223865,4760,4760,4770,4755,9208
20240619,130600,33279373275,4760,4745,4760,4740,2509
20240619,130500,33267455785,4740,4740,4755,4735,4511
20240619,130400,33246065235,4750,4730,4755,4725,6855
20240619,130300,33213635385,4730,4750,4750,4725,27910
20240619,130200,33081485935,4740,4765,4765,4740,18727
20240619,130100,32992569200,4765,4755,4770,4750,12225
20240619,130000,32934378605,4755,4750,4755,4735,27726
20240619,125900,32802905575,4750,4755,4755,4740,18547
20240619,125800,32714857435,4760,4770,4770,4745,57849
20240619,125700,32439840310,4770,4785,4795,4770,32849
20240619,125600,32282908640,4785,4805,4805,4785,22485
20240619,125500,32175058450,4805,4800,4805,4800,4016
20240619,125400,32155771425,4805,4805,4805,4795,19109
20240619,125300,32064060405,4805,4805,4810,4800,6386
20240619,125200,32033386695,4805,4835,4835,4805,19582
20240619,125100,31939078050,4835,4800,4840,4795,26772
20240619,125000,31810192745,4805,4810,4820,4800,13281
20240619,124900,31746394240,4810,4790,4815,4790,14833
20240619,124800,31675183115,4795,4810,4820,4790,22015
20240619,124700,31569446620,4810,4815,4835,4810,10783
20240619,124600,31517469705,4810,4840,4845,4805,41349
20240619,124500,31317669030,4840,4825,4845,4810,22320
20240619,124400,31209935490,4810,4815,4825,4775,95441
20240619,124300,30752290350,4815,4835,4850,4810,39720
20240619,124200,30560540395,4835,4860,4865,4835,43727
20240619,124100,30348529745,4865,4870,4880,4860,28250
20240619,124000,30210938365,4870,4870,4870,4860,13499
20240619,123900,30145241010,4870,4855,4870,4840,27802
20240619,123800,30010151090,4855,4835,4855,4835,14818
20240619,123700,29938345080,4835,4855,4860,4825,60131
20240619,123600,29647517395,4855,4860,4885,4855,44967
20240619,123500,29428599840,4860,4875,4895,4855,78376
20240619,123400,29046688320,4875,4900,4905,4875,87582
20240619,123300,28618215610,4900,4925,4930,4900,97520
20240619,123200,28138562000,4920,4900,4930,4890,92603
20240619,123100,27683955040,4900,4935,4940,4890,120667
20240619,123000,27090991905,4935,4870,4940,4870,287120
20240619,122900,25680776615,4870,4870,4890,4865,74853
20240619,122800,25315675665,4865,4835,4870,4825,43950
20240619,122700,25102069005,4830,4815,4845,4810,17640
20240619,122600,25016883095,4815,4830,4830,4805,37818
20240619,122500,24834716250,4830,4840,4850,4825,30636
20240619,122400,24686650735,4850,4850,4865,4830,39355
20240619,122300,24496158815,4850,4865,4865,4840,31409
20240619,122200,24343758210,4870,4870,4875,4860,38056
20240619,122100,24158467145,4870,4860,4895,4850,65013
20240619,122000,23841480255,4860,4835,4860,4830,31325
20240619,121900,23689949105,4840,4815,4860,4815,47275
20240619,121800,23461200135,4820,4815,4820,4790,42781
20240619,121700,23255656105,4820,4865,4885,4770,117277
20240619,121600,22690545385,4855,4880,4890,4825,86219
20240619,121500,22271891325,4885,4860,4910,4860,174799
20240619,121400,21415891400,4870,4860,4885,4845,65477
20240619,121300,21097248630,4860,4855,4880,4830,61282
20240619,121200,20799832840,4850,4890,4900,4840,125022
20240619,121100,20189990810,4885,4890,4900,4855,120489
20240619,121000,19602254555,4890,4885,4905,4875,109582
20240619,120900,19065827560,4890,4895,4910,4865,148647
20240619,120800,18338983285,4895,4905,4910,4870,240483
20240619,120700,17162605905,4905,4875,4915,4870,367198
20240619,120600,15363915525,4880,4795,4905,4775,628485
20240619,120500,12306168665,4795,4800,4800,4785,93089
20240619,120400,11859984710,4800,4765,4800,4760,182006
20240619,120300,10989605475,4765,4720,4765,4720,31713
20240619,120200,10838981815,4720,4735,4750,4715,24110
20240619,120100,10724856795,4735,4760,4765,4735,32780
20240619,120000,10569285945,4760,4740,4760,4735,18483
20240619,115900,10481497120,4740,4750,4765,4735,41104
20240619,115800,10286134795,4755,4725,4775,4725,118398
20240619,115700,9723230030,4725,4745,4745,4710,30657
20240619,115600,9578231660,4745,4685,4745,4685,76309
20240619,115500,9217430110,4685,4670,4685,4670,4158
20240619,115400,9197978930,4670,4670,4680,4670,4045
20240619,115300,9179088390,4670,4675,4685,4670,8397
20240619,115200,9139852385,4680,4685,4690,4675,3623
20240619,115100,9122896275,4690,4695,4695,4690,1219
20240619,115000,9117174330,4700,4695,4715,4680,12240
20240619,114900,9059652400,4690,4690,4695,4685,5846
20240619,114800,9032223915,4690,4700,4700,4690,8716
20240619,114700,8991315045,4700,4710,4715,4700,12752
20240619,114600,8931265815,4710,4710,4720,4705,39015
20240619,114500,8747409560,4710,4710,4715,4695,25520
20240619,114400,8627321050,4710,4695,4710,4690,11959
20240619,114300,8571061155,4705,4680,4710,4680,34583
20240619,114200,8408551860,4675,4690,4695,4675,4902
20240619,114100,8385605940,4695,4685,4695,4680,5757
20240619,114000,8358625195,4685,4675,4690,4675,6034
20240619,113900,8330368590,4675,4675,4675,4665,1270
20240619,113800,8324434060,4680,4665,4695,4665,34340
20240619,113700,8163775300,4660,4660,4660,4655,2685
20240619,113600,8151264645,4655,4660,4660,4655,13
20240619,113500,8151204090,4650,4660,4665,4650,2920
20240619,113400,8137601015,4660,4660,4660,4650,1982
20240619,113300,8128372050,4660,4650,4660,4650,2436
20240619,113200,8117042650,4650,4645,4655,4645,2239
20240619,113100,8106632975,4650,4650,4650,4645,1005
20240619,113000,8101960250,4650,4650,4650,4650,62
20240619,112900,8101671950,4650,4640,4650,4640,3918
20240619,112800,8083482720,4640,4655,4660,4640,4799
20240619,112700,8061168800,4650,4645,4650,4645,3232
20240619,112600,8046144825,4640,4640,4640,4640,516
20240619,112500,8043750585,4635,4635,4635,4635,0
20240619,112400,8043750585,4635,4635,4635,4635,1276
20240619,112300,8037836325,4635,4635,4635,4635,0
20240619,112200,8037836325,4635,4650,4650,4635,416
20240619,112100,8035907515,4650,4640,4655,4640,3014
20240619,112000,8021897445,4640,4640,4640,4630,1193
20240619,111900,8016361945,4640,4625,4640,4625,4372
20240619,111800,7996135970,4630,4630,4630,4630,2804
20240619,111700,7983153450,4630,4640,4640,4630,3088
20240619,111600,7968848210,4640,4635,4640,4635,1357
20240619,111500,7962558465,4640,4635,4640,4635,2385
20240619,111400,7951497335,4640,4630,4640,4630,2960
20240619,111300,7937766335,4625,4635,4635,4625,4487
20240619,111200,7917004010,4635,4640,4640,4630,653
20240619,111100,7913978325,4640,4640,4645,4635,13754
20240619,111000,7850102885,4640,4620,4640,4620,9629
20240619,110900,7805568750,4620,4625,4625,4620,13055
20240619,110800,7745217485,4625,4625,4625,4625,6888
20240619,110700,7713360485,4620,4625,4625,4620,8941
20240619,110600,7672016885,4625,4620,4645,4620,35277
20240619,110500,7508865530,4615,4625,4625,4615,12191
20240619,110400,7452538040,4625,4625,4625,4625,3078
20240619,110300,7438302290,4620,4615,4620,4615,5562
20240619,110200,7412630640,4620,4635,4635,4615,37605
20240619,110100,7238775840,4635,4640,4645,4630,10024
20240619,110000,7192315445,4640,4630,4640,4630,1173
20240619,105900,7186880365,4630,4625,4635,4625,2022
20240619,105800,7177519095,4625,4625,4625,4625,3115
20240619,105700,7163112220,4620,4625,4635,4615,10195
20240619,105600,7116002280,4640,4645,4645,4615,33510
20240619,105500,6960898750,4645,4645,4650,4640,3114
20240619,105400,6946435690,4645,4650,4650,4645,2618
20240619,105300,6934274805,4650,4650,4650,4650,1021
20240619,105200,6929527155,4650,4655,4655,4645,658
20240619,105100,6926467995,4655,4655,4655,4635,14059
20240619,105000,6861137715,4670,4665,4670,4650,24249
20240619,104900,6748259775,4660,4670,4670,4660,8880
20240619,104800,6706849695,4675,4675,4675,4665,6583
20240619,104700,6676116380,4675,4665,4675,4665,1763
20240619,104600,6667889310,4665,4670,4670,4665,3912
20240619,104500,6649638030,4665,4670,4670,4665,6290
20240619,104400,6620267245,4670,4675,4685,4670,5605
20240619,104300,6594059980,4675,4680,4685,4675,5536
20240619,104200,6568169485,4680,4680,4685,4675,7442
20240619,104100,6533357895,4680,4685,4690,4680,2876
20240619,104000,6519883410,4690,4690,4690,4685,6040
20240619,103900,6491583200,4690,4680,4695,4675,22824
20240619,103800,6384716185,4685,4680,4695,4680,5466
20240619,103700,6359103060,4675,4690,4695,4675,8477
20240619,103600,6319421145,4695,4700,4700,4680,23659
20240619,103500,6208573265,4700,4705,4705,4690,13528
20240619,103400,6144976360,4705,4715,4720,4705,11739
20240619,103300,6089671280,4715,4710,4720,4710,7290
20240619,103200,6055301635,4720,4720,4720,4700,27195
20240619,103100,5927311510,4720,4710,4720,4710,11139
20240619,103000,5874810160,4725,4745,4750,4710,31690
20240619,102900,5724983810,4750,4785,4785,4735,63186
20240619,102800,5424480695,4780,4795,4795,4765,53549
20240619,102700,5168613535,4795,4765,4800,4760,135560
20240619,102600,4519591880,4760,4750,4765,4740,31602
20240619,102500,4369316405,4760,4760,4775,4740,30289
20240619,102400,4225327805,4765,4765,4785,4740,85204
20240619,102300,3818797680,4765,4730,4765,4725,30674
20240619,102200,3673190030,4730,4745,4755,4725,30230
20240619,102100,3529922380,4740,4715,4745,4710,8959
20240619,102000,3487499530,4705,4730,4730,4705,16817
20240619,101900,3408127425,4735,4730,4750,4720,20815
20240619,101800,3309568965,4730,4735,4740,4720,37590
20240619,101700,3131841175,4735,4735,4760,4730,35537
20240619,101600,2963180680,4735,4755,4760,4735,21561
20240619,101500,2860925530,4760,4770,4780,4745,43621
20240619,101400,2653399385,4770,4755,4770,4735,63871
20240619,101300,2349540245,4755,4750,4770,4730,72360
20240619,101200,2005421690,4750,4695,4765,4695,74452
20240619,101100,1652107360,4695,4700,4705,4695,2847
20240619,101000,1638731635,4700,4700,4700,4685,110
20240619,100900,1638215150,4700,4680,4700,4680,1226
20240619,100800,1632457695,4680,4690,4695,4680,2659
20240619,100700,1620003190,4695,4680,4695,4675,2619
20240619,100600,1607745910,4680,4700,4700,4680,4652
20240619,100500,1585931525,4690,4720,4720,4690,8590
20240619,100400,1545543320,4720,4690,4745,4690,36357
20240619,100300,1373743255,4685,4690,4695,4685,1778
20240619,100200,1365408265,4695,4710,4720,4695,11472
20240619,100100,1311368280,4715,4705,4720,4695,11616
20240619,100000,1256652955,4710,4710,4720,4705,12205
20240619,095900,1199115490,4710,4675,4710,4660,18858
20240619,095800,1110674590,4675,4670,4675,4655,3600
20240619,095700,1093889065,4670,4680,4680,4670,164
20240619,095600,1093122805,4680,4675,4680,4675,308
20240619,095500,1091682900,4670,4670,4670,4670,336
20240619,095400,1090113780,4670,4670,4670,4670,215
20240619,095300,1089109730,4670,4680,4680,4670,637
20240619,095200,1086134780,4670,4680,4680,4670,133
20240619,095100,1085512840,4680,4665,4680,4665,1073
20240619,095000,1080501510,4665,4670,4670,4665,1002
20240619,094900,1075827175,4670,4675,4675,4670,1353
20240619,094800,1069507310,4680,4675,4680,4675,556
20240619,094700,1066905800,4675,4675,4675,4670,1127
20240619,094600,1061637100,4675,4680,4680,4675,1552
20240619,094500,1054381490,4680,4675,4685,4675,1255
20240619,094400,1048513330,4685,4685,4690,4685,1728
20240619,094300,1040416120,4685,4680,4690,4670,9978
20240619,094200,993645780,4675,4690,4690,4675,2386
20240619,094100,982489875,4675,4675,4695,4675,10804
20240619,094000,931813205,4670,4675,4675,4665,2241
20240619,093900,921352515,4670,4675,4675,4670,2341
20240619,093800,910415335,4675,4690,4690,4665,5403
20240619,093700,885179025,4690,4690,4690,4675,7249
20240619,093600,851182840,4675,4675,4695,4665,10124
20240619,093500,803721700,4660,4675,4685,4660,6408
20240619,093400,773774370,4675,4665,4680,4665,18583
20240619,093300,686894215,4655,4670,4680,4655,1685
20240619,093200,679035710,4685,4625,4685,4625,30973
20240619,093100,534652960,4625,4640,4640,4625,6603
20240619,093000,504103535,4640,4635,4640,4635,1090
20240619,092900,499045960,4635,4625,4635,4625,1259
20240619,092800,493220310,4620,4625,4625,4620,2290
20240619,092700,482632635,4625,4625,4625,4620,4897
20240619,092600,459984550,4630,4625,4630,4625,112
20240619,092500,459466545,4630,4630,4635,4630,114
20240619,092400,458938710,4630,4630,4645,4630,633
20240619,092300,456006585,4630,4640,4645,4630,1685
20240619,092200,448195180,4640,4625,4640,4625,1047
20240619,092100,443342475,4630,4635,4635,4630,39
20240619,092000,443161880,4640,4640,4640,4630,1046
20240619,091900,438309695,4640,4625,4640,4625,232
20240619,091800,437235090,4625,4635,4635,4625,10806
20240619,091700,387211325,4635,4645,4650,4635,243
20240619,091600,386083510,4645,4635,4645,4630,6679
20240619,091500,355134400,4650,4640,4650,4635,63
20240619,091400,354842035,4650,4640,4650,4640,1041
20240619,091300,350010775,4650,4650,4650,4650,58
20240619,091200,349741075,4650,4640,4650,4635,1219
20240619,091100,344085965,4635,4640,4640,4635,1356
20240619,091000,337800580,4640,4640,4640,4630,2889
20240619,090900,324413460,4640,4650,4650,4640,3894
20240619,090800,306336610,4650,4650,4650,4650,102
20240619,090700,305862310,4660,4655,4670,4640,2201
20240619,090600,295639420,4650,4655,4665,4650,3091
20240619,090500,281233835,4660,4645,4660,4635,4968
20240619,090400,258175455,4640,4630,4650,4630,1957
20240619,090300,249100635,4630,4645,4665,4630,11718
20240619,090200,194782610,4650,4660,4660,4650,6456
20240619,090100,164724345,4660,4660,4680,4650,6646
20240619,090000,133768120,4680,4690,4690,4650,28570